Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Power Solutions (NQ: PPSI )

3.820 -0.210 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 6.414 6.414 6.414 6.414 144 +0.24(+3.90%)
Jan 29, 2015 6.373 6.373 5.980 6.173 4,834 +0.03(+0.57%)
Jan 28, 2015 6.393 6.414 5.992 6.138 9,846 -0.05(-0.78%)
Jan 27, 2015 6.159 6.407 6.159 6.187 15,683 +0.03(+0.45%)
Jan 26, 2015 6.276 6.276 6.159 6.159 1,977 +0.16(+2.64%)
Jan 22, 2015 6.076 6.000 6.000 6.000 24,213 +0.00(+0.00%)
Jan 21, 2015 6.069 6.089 6.000 6.000 4,420 -0.09(-1.47%)
Jan 20, 2015 6.207 6.387 6.069 6.090 25,575 -0.12(-2.00%)
Jan 16, 2015 6.276 6.283 6.214 6.214 16,643 -0.06(-0.99%)
Jan 15, 2015 6.449 6.545 6.262 6.276 5,060 -0.08(-1.20%)
Jan 14, 2015 6.345 6.518 6.345 6.353 18,155 +0.01(+0.12%)
Jan 13, 2015 6.587 6.587 6.345 6.345 14,558 -0.31(-4.60%)
Jan 12, 2015 6.690 6.759 6.683 6.651 8,145 -0.02(-0.27%)
Jan 09, 2015 6.614 6.890 6.587 6.669 18,915 -0.19(-2.81%)
Jan 08, 2015 6.890 6.890 6.676 6.862 9,037 +0.00(+0.00%)
Jan 07, 2015 6.545 6.862 6.545 6.862 7,423 +0.33(+4.98%)
Jan 06, 2015 6.469 6.545 6.469 6.537 7,003 +0.17(+2.69%)
Jan 05, 2015 6.449 6.483 6.366 6.366 2,443 -0.07(-1.12%)
Jan 02, 2015 6.297 6.448 6.297 6.438 1,304 -0.00(-0.05%)
Dec 31, 2014 6.448 6.442 6.442 6.442 10,874 +0.11(+1.74%)
Dec 30, 2014 6.269 6.435 6.262 6.331 9,114 -0.07(-1.08%)
Dec 29, 2014 6.428 6.449 6.214 6.400 4,277 +0.10(+1.53%)
Dec 26, 2014 6.290 6.380 6.283 6.304 4,152 -0.13(-1.97%)
Dec 23, 2014 6.441 6.431 6.431 6.431 4,494 -0.00(-0.06%)
Dec 22, 2014 6.387 6.435 6.331 6.435 16,888 +0.05(+0.75%)
Dec 19, 2014 6.416 6.449 6.376 6.387 3,532 -0.06(-0.96%)
Dec 18, 2014 6.331 6.449 6.331 6.449 2,901 +0.10(+1.52%)
Dec 17, 2014 6.408 6.414 6.352 6.352 5,732 -0.12(-1.81%)
Dec 16, 2014 6.476 6.476 6.380 6.469 5,096 +0.09(+1.41%)
Dec 11, 2014 6.317 6.380 6.380 6.380 275 +0.04(+0.65%)
Dec 10, 2014 6.339 6.339 6.339 6.339 1,087 +0.02(+0.34%)
Dec 09, 2014 6.318 6.393 6.235 6.318 2,190 +0.01(+0.22%)
Dec 08, 2014 6.235 6.421 6.235 6.304 9,465 +0.07(+1.11%)
Dec 05, 2014 6.221 6.290 6.214 6.235 19,894 -0.01(-0.11%)
Dec 04, 2014 6.214 6.345 6.214 6.242 9,496 +0.01(+0.15%)
Dec 03, 2014 6.345 6.504 6.233 6.233 7,764 -0.11(-1.77%)
Dec 02, 2014 6.324 6.428 6.069 6.345 60,403 +0.02(+0.33%)
Dec 01, 2014 6.338 6.345 6.324 6.324 3,352 -0.01(-0.22%)
Nov 28, 2014 6.338 6.380 6.338 6.338 869 -0.04(-0.65%)
Nov 26, 2014 6.352 6.380 6.380 6.380 9,279 +0.02(+0.33%)
Nov 25, 2014 6.518 6.518 6.345 6.359 4,538 -0.12(-1.81%)
Nov 24, 2014 6.476 6.511 6.387 6.476 9,627 +0.14(+2.18%)
Nov 20, 2014 6.262 6.338 6.338 6.338 49 -0.14(-2.13%)
Nov 19, 2014 6.324 6.476 6.324 6.476 5,799 +0.15(+2.40%)
Nov 18, 2014 6.214 6.324 6.214 6.324 5,859 +0.11(+1.78%)
Nov 17, 2014 6.069 6.214 6.069 6.214 22,701 +0.17(+2.74%)
Nov 14, 2014 5.862 6.062 5.862 6.049 7,127 +0.39(+6.95%)
Nov 13, 2014 5.380 6.069 5.380 5.655 17,097 +0.38(+7.19%)
Nov 12, 2014 5.304 5.304 5.255 5.276 1,014 +0.10(+2.00%)
Nov 11, 2014 5.200 5.200 5.173 5.173 15,902 -0.01(-0.13%)
Nov 10, 2014 5.366 5.366 5.180 5.180 1,609 -0.30(-5.53%)
Nov 07, 2014 5.517 5.518 5.483 5.483 724 -0.03(-0.63%)
Nov 06, 2014 5.360 5.518 5.352 5.518 3,291 +0.17(+3.23%)
Nov 04, 2014 5.355 5.345 5.345 5.345 1,304 -0.04(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.